Shandong Bailong Chuangyuan Bio-Tech Co., Ltd. (SHA:605016)
China
· Delayed Price · Currency is CNY 24.60
-0.27 (-1.09%)
At close: Mar 9, 2026
SHA:605016 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 24.68 | 25.10 | 24.52 | 24.60 | 24.60 | -1.09% | 3,718,205 |
| Mar 6, 2026 | 23.62 | 25.19 | 23.60 | 24.87 | 24.87 | 4.54% | 6,510,280 |
| Mar 5, 2026 | 24.00 | 24.08 | 23.60 | 23.79 | 23.79 | 0.30% | 2,539,900 |
| Mar 4, 2026 | 24.00 | 24.20 | 23.50 | 23.72 | 23.72 | -1.41% | 4,599,973 |
| Mar 3, 2026 | 24.98 | 25.45 | 24.04 | 24.06 | 24.06 | -2.83% | 5,695,326 |
| Mar 2, 2026 | 24.86 | 25.40 | 24.56 | 24.76 | 24.76 | -1.55% | 4,643,026 |
| Feb 27, 2026 | 25.22 | 25.49 | 24.73 | 25.15 | 25.15 | -1.41% | 7,341,372 |
| Feb 26, 2026 | 24.46 | 25.60 | 24.00 | 25.51 | 25.51 | 4.16% | 9,919,893 |
| Feb 25, 2026 | 24.69 | 24.79 | 24.02 | 24.49 | 24.49 | -0.73% | 7,107,597 |
| Feb 24, 2026 | 24.50 | 25.38 | 24.48 | 24.67 | 24.67 | -0.12% | 7,162,827 |
| Feb 13, 2026 | 24.52 | 25.17 | 24.52 | 24.70 | 24.70 | 0.20% | 3,781,500 |
| Feb 12, 2026 | 24.77 | 25.30 | 24.56 | 24.65 | 24.65 | -0.52% | 4,656,989 |
| Feb 11, 2026 | 24.71 | 25.20 | 24.52 | 24.78 | 24.78 | -0.56% | 5,444,251 |
| Feb 10, 2026 | 25.22 | 25.24 | 24.67 | 24.92 | 24.92 | -1.27% | 7,274,293 |
| Feb 9, 2026 | 27.00 | 27.00 | 25.01 | 25.24 | 25.24 | -5.82% | 16,817,830 |
| Feb 6, 2026 | 26.53 | 27.32 | 25.97 | 26.80 | 26.80 | 1.71% | 11,740,160 |
| Feb 5, 2026 | 25.33 | 27.17 | 25.15 | 26.35 | 26.35 | 4.03% | 14,231,954 |
| Feb 4, 2026 | 25.40 | 25.51 | 24.82 | 25.33 | 25.33 | 1.08% | 7,761,020 |
| Feb 3, 2026 | 25.00 | 25.40 | 24.44 | 25.06 | 25.06 | 1.50% | 8,460,297 |
| Feb 2, 2026 | 25.12 | 26.11 | 24.66 | 24.69 | 24.69 | -2.14% | 10,191,490 |
| Jan 30, 2026 | 24.11 | 25.67 | 24.08 | 25.23 | 25.23 | 4.78% | 12,062,190 |
| Jan 29, 2026 | 25.17 | 25.47 | 24.04 | 24.08 | 24.08 | -5.12% | 9,193,520 |
| Jan 28, 2026 | 24.82 | 25.71 | 24.74 | 25.38 | 25.38 | 1.85% | 11,097,250 |
| Jan 27, 2026 | 24.98 | 25.70 | 24.53 | 24.92 | 24.92 | -0.24% | 13,008,520 |
| Jan 26, 2026 | 24.85 | 25.33 | 24.10 | 24.98 | 24.98 | 1.01% | 19,892,310 |
| Jan 23, 2026 | 23.43 | 24.73 | 23.29 | 24.73 | 24.73 | 10.01% | 18,319,930 |
| Jan 22, 2026 | 23.00 | 23.07 | 22.40 | 22.48 | 22.48 | -2.09% | 6,514,500 |
| Jan 21, 2026 | 22.99 | 23.69 | 22.69 | 22.96 | 22.96 | 0.83% | 11,468,980 |
| Jan 20, 2026 | 21.30 | 22.93 | 21.20 | 22.77 | 22.77 | 7.10% | 14,135,640 |
| Jan 19, 2026 | 20.75 | 21.42 | 20.66 | 21.26 | 21.26 | 2.21% | 4,426,998 |
| Jan 16, 2026 | 20.40 | 20.99 | 20.40 | 20.80 | 20.80 | 1.61% | 4,726,983 |
| Jan 15, 2026 | 20.45 | 20.70 | 20.32 | 20.47 | 20.47 | 0.44% | 3,262,120 |
| Jan 14, 2026 | 20.37 | 20.62 | 20.24 | 20.38 | 20.38 | -1.36% | 5,950,563 |
| Jan 13, 2026 | 20.65 | 20.96 | 20.33 | 20.66 | 20.66 | 1.37% | 6,638,651 |
| Jan 12, 2026 | 20.44 | 20.50 | 20.15 | 20.38 | 20.38 | -0.78% | 6,769,168 |
| Jan 9, 2026 | 20.85 | 20.99 | 20.31 | 20.54 | 20.54 | -1.44% | 6,370,406 |
| Jan 8, 2026 | 20.00 | 20.98 | 20.00 | 20.84 | 20.84 | 1.91% | 10,163,680 |
| Jan 7, 2026 | 22.10 | 22.18 | 20.10 | 20.45 | 20.45 | -7.42% | 17,137,470 |
| Jan 6, 2026 | 22.02 | 22.26 | 21.71 | 22.09 | 22.09 | 1.10% | 4,759,149 |
| Jan 5, 2026 | 21.61 | 22.57 | 21.32 | 21.85 | 21.85 | 1.16% | 6,536,537 |
| Dec 31, 2025 | 21.93 | 22.03 | 21.50 | 21.60 | 21.60 | -1.59% | 2,625,888 |
| Dec 30, 2025 | 21.84 | 22.19 | 21.69 | 21.95 | 21.95 | 1.06% | 3,190,962 |
| Dec 29, 2025 | 21.54 | 21.88 | 21.22 | 21.72 | 21.72 | 0.98% | 3,834,959 |
| Dec 26, 2025 | 21.85 | 22.00 | 21.43 | 21.51 | 21.51 | -1.38% | 3,540,275 |
| Dec 25, 2025 | 21.20 | 21.99 | 21.15 | 21.81 | 21.81 | 1.92% | 4,533,885 |
| Dec 24, 2025 | 21.78 | 21.78 | 21.17 | 21.40 | 21.40 | -1.06% | 3,247,809 |
| Dec 23, 2025 | 21.50 | 21.80 | 21.33 | 21.63 | 21.63 | 0.51% | 2,999,834 |
| Dec 22, 2025 | 21.56 | 21.68 | 21.01 | 21.52 | 21.52 | -0.19% | 6,963,388 |
| Dec 19, 2025 | 21.09 | 21.70 | 20.83 | 21.56 | 21.56 | 2.33% | 5,514,452 |
| Dec 18, 2025 | 20.96 | 21.47 | 20.91 | 21.07 | 21.07 | -0.14% | 3,369,870 |
| Dec 17, 2025 | 20.55 | 21.15 | 20.36 | 21.10 | 21.10 | 2.68% | 4,805,119 |
| Dec 16, 2025 | 20.39 | 20.60 | 20.19 | 20.55 | 20.55 | 1.03% | 2,622,759 |
| Dec 15, 2025 | 20.14 | 20.40 | 19.94 | 20.34 | 20.34 | 0.69% | 2,252,642 |
| Dec 12, 2025 | 19.83 | 20.24 | 19.72 | 20.20 | 20.20 | 1.66% | 2,355,114 |
| Dec 11, 2025 | 20.30 | 20.30 | 19.82 | 19.87 | 19.82 | -1.44% | 2,645,150 |
| Dec 10, 2025 | 20.08 | 20.38 | 20.00 | 20.16 | 20.11 | 0.45% | 2,004,260 |
| Dec 9, 2025 | 20.15 | 20.40 | 20.00 | 20.07 | 20.02 | -0.99% | 2,401,390 |
| Dec 8, 2025 | 20.60 | 20.63 | 20.21 | 20.27 | 20.22 | -1.36% | 3,663,402 |
| Dec 5, 2025 | 20.59 | 20.66 | 20.20 | 20.55 | 20.50 | 0.24% | 1,864,860 |
| Dec 4, 2025 | 20.79 | 20.99 | 20.44 | 20.50 | 20.45 | -2.01% | 2,378,083 |
| Dec 3, 2025 | 20.71 | 21.08 | 20.45 | 20.92 | 20.87 | 0.63% | 2,878,991 |
| Dec 2, 2025 | 21.03 | 21.11 | 20.60 | 20.79 | 20.74 | -1.09% | 2,553,250 |
| Dec 1, 2025 | 21.06 | 21.24 | 20.83 | 21.02 | 20.97 | -0.85% | 2,718,943 |
| Nov 28, 2025 | 20.66 | 21.29 | 20.54 | 21.20 | 21.15 | 2.61% | 5,976,485 |
| Nov 27, 2025 | 20.80 | 20.90 | 20.55 | 20.66 | 20.61 | -0.58% | 1,956,251 |
| Nov 26, 2025 | 20.78 | 21.12 | 20.68 | 20.78 | 20.73 | - | 2,606,087 |
| Nov 25, 2025 | 20.33 | 21.18 | 20.23 | 20.78 | 20.73 | 2.72% | 4,915,110 |
| Nov 24, 2025 | 19.80 | 20.37 | 19.47 | 20.23 | 20.18 | 3.74% | 4,558,950 |
| Nov 21, 2025 | 20.28 | 20.48 | 19.41 | 19.50 | 19.45 | -4.88% | 5,070,749 |
| Nov 20, 2025 | 20.89 | 21.04 | 20.33 | 20.50 | 20.45 | -1.82% | 2,336,897 |
| Nov 19, 2025 | 20.71 | 21.16 | 20.55 | 20.88 | 20.83 | 0.34% | 2,973,993 |
| Nov 18, 2025 | 20.58 | 21.14 | 20.58 | 20.81 | 20.76 | -0.14% | 4,319,680 |
| Nov 17, 2025 | 21.20 | 21.55 | 20.66 | 20.84 | 20.79 | -2.07% | 4,606,470 |
| Nov 14, 2025 | 21.93 | 22.01 | 21.25 | 21.28 | 21.23 | -2.83% | 4,032,936 |
| Nov 13, 2025 | 21.21 | 21.95 | 21.21 | 21.90 | 21.84 | 1.86% | 5,388,281 |
| Nov 12, 2025 | 21.60 | 21.75 | 21.30 | 21.50 | 21.45 | -1.24% | 3,720,920 |
| Nov 11, 2025 | 21.42 | 21.88 | 21.22 | 21.77 | 21.72 | 0.83% | 5,063,628 |
| Nov 10, 2025 | 21.15 | 21.75 | 20.84 | 21.59 | 21.54 | 2.08% | 5,838,806 |
| Nov 7, 2025 | 20.85 | 21.30 | 20.70 | 21.15 | 21.10 | 1.00% | 4,531,590 |
| Nov 6, 2025 | 20.20 | 21.14 | 20.06 | 20.94 | 20.89 | 3.46% | 7,615,362 |
| Nov 5, 2025 | 20.32 | 20.50 | 19.97 | 20.24 | 20.19 | -0.74% | 3,023,770 |
| Nov 4, 2025 | 20.50 | 20.87 | 20.23 | 20.39 | 20.34 | -1.02% | 3,747,050 |
| Nov 3, 2025 | 20.28 | 21.24 | 20.21 | 20.60 | 20.55 | 1.83% | 5,539,757 |
| Oct 31, 2025 | 19.50 | 20.65 | 19.50 | 20.23 | 20.18 | 4.01% | 8,251,180 |
| Oct 30, 2025 | 19.58 | 19.77 | 19.31 | 19.45 | 19.40 | -1.87% | 2,998,214 |
| Oct 29, 2025 | 19.53 | 19.99 | 19.50 | 19.82 | 19.77 | 1.07% | 2,918,507 |
| Oct 28, 2025 | 19.75 | 19.79 | 19.41 | 19.61 | 19.56 | -1.06% | 2,848,350 |
| Oct 27, 2025 | 19.45 | 19.95 | 19.43 | 19.82 | 19.77 | 3.23% | 4,739,992 |
| Oct 24, 2025 | 19.27 | 19.33 | 19.12 | 19.20 | 19.15 | -0.21% | 1,939,168 |
| Oct 23, 2025 | 19.13 | 19.35 | 18.91 | 19.24 | 19.19 | 0.47% | 2,431,690 |
| Oct 22, 2025 | 19.24 | 19.43 | 19.08 | 19.15 | 19.10 | -0.47% | 2,395,431 |
| Oct 21, 2025 | 18.91 | 19.32 | 18.75 | 19.24 | 19.19 | 1.91% | 3,284,167 |
| Oct 20, 2025 | 19.20 | 19.30 | 18.76 | 18.88 | 18.83 | -0.94% | 4,671,091 |
| Oct 17, 2025 | 19.90 | 20.10 | 19.04 | 19.06 | 19.01 | -4.60% | 7,542,446 |
| Oct 16, 2025 | 20.22 | 20.46 | 19.93 | 19.98 | 19.93 | -2.11% | 6,618,615 |
| Oct 15, 2025 | 20.50 | 20.75 | 20.11 | 20.41 | 20.36 | -0.78% | 7,325,619 |
| Oct 14, 2025 | 22.49 | 23.00 | 20.28 | 20.57 | 20.52 | -4.86% | 16,471,700 |
| Oct 13, 2025 | 20.79 | 21.65 | 20.76 | 21.62 | 21.57 | 0.93% | 5,992,224 |
| Oct 10, 2025 | 20.40 | 21.80 | 20.38 | 21.42 | 21.37 | 4.08% | 9,139,311 |
| Oct 9, 2025 | 20.00 | 20.62 | 19.86 | 20.58 | 20.53 | 2.54% | 4,581,628 |